Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.46 | 12.49 | 12.23 | 12.37 | 2,792,721 | -0.11(-0.91%) |
Jan 30, 2003 | 12.97 | 12.98 | 12.46 | 12.49 | 2,706,441 | -0.41(-3.18%) |
Jan 29, 2003 | 12.20 | 13.09 | 12.20 | 12.90 | 3,660,262 | +0.82(+6.80%) |
Jan 28, 2003 | 12.29 | 12.32 | 11.95 | 12.08 | 1,346,293 | -0.18(-1.49%) |
Jan 27, 2003 | 12.29 | 12.35 | 12.13 | 12.26 | 1,498,512 | -0.03(-0.28%) |
Jan 24, 2003 | 12.35 | 12.49 | 12.10 | 12.29 | 1,527,272 | -0.05(-0.42%) |
Jan 23, 2003 | 12.57 | 12.57 | 12.20 | 12.35 | 2,244,874 | -0.23(-1.86%) |
Jan 22, 2003 | 12.48 | 12.77 | 12.43 | 12.58 | 1,761,036 | +0.11(+0.87%) |
Jan 21, 2003 | 12.59 | 12.70 | 12.46 | 12.47 | 1,594,087 | -0.15(-1.22%) |
Jan 17, 2003 | 12.69 | 12.76 | 12.57 | 12.62 | 955,400 | -0.15(-1.16%) |
Jan 16, 2003 | 12.93 | 13.02 | 12.70 | 12.77 | 2,202,786 | -0.25(-1.88%) |
Jan 15, 2003 | 12.82 | 13.03 | 12.65 | 13.02 | 1,551,999 | +0.15(+1.15%) |
Jan 14, 2003 | 12.82 | 12.94 | 12.73 | 12.87 | 1,107,794 | +0.10(+0.80%) |
Jan 13, 2003 | 12.87 | 12.99 | 12.75 | 12.77 | 2,613,671 | -0.29(-2.23%) |
Jan 10, 2003 | 12.90 | 13.10 | 12.81 | 13.06 | 3,653,072 | +0.01(+0.09%) |
Jan 09, 2003 | 12.87 | 13.12 | 12.78 | 13.05 | 3,432,110 | +0.16(+1.24%) |
Jan 08, 2003 | 12.87 | 12.93 | 12.77 | 12.89 | 3,394,231 | +0.09(+0.71%) |
Jan 07, 2003 | 12.55 | 12.94 | 12.49 | 12.80 | 2,667,509 | +0.10(+0.76%) |
Jan 06, 2003 | 12.44 | 12.78 | 12.41 | 12.70 | 1,958,675 | +0.19(+1.50%) |
Jan 03, 2003 | 12.69 | 12.86 | 12.29 | 12.51 | 4,447,135 | +0.31(+2.57%) |
Jan 02, 2003 | 11.71 | 12.20 | 11.70 | 12.20 | 2,316,424 | +0.54(+4.60%) |
Dec 31, 2002 | 11.66 | 11.79 | 11.56 | 11.66 | 1,464,315 | +0.07(+0.59%) |
Dec 30, 2002 | 11.60 | 11.82 | 11.49 | 11.59 | 1,655,115 | -0.07(-0.64%) |
Dec 27, 2002 | 11.72 | 11.86 | 11.62 | 11.67 | 1,337,875 | -0.24(-2.01%) |
Dec 26, 2002 | 11.89 | 12.08 | 11.83 | 11.91 | 1,824,695 | +0.02(+0.14%) |
Dec 24, 2002 | 11.86 | 11.95 | 11.83 | 11.89 | 788,801 | +0.01(+0.05%) |
Dec 23, 2002 | 11.86 | 12.03 | 11.75 | 11.88 | 1,714,213 | +0.02(+0.14%) |
Dec 20, 2002 | 11.57 | 11.92 | 11.57 | 11.87 | 3,944,708 | +0.30(+2.61%) |
Dec 19, 2002 | 11.60 | 11.76 | 11.45 | 11.56 | 2,241,542 | -0.11(-0.93%) |
Dec 18, 2002 | 11.12 | 11.78 | 11.12 | 11.67 | 3,976,976 | +0.49(+4.39%) |
Dec 17, 2002 | 11.35 | 11.40 | 10.83 | 11.18 | 3,260,425 | -0.34(-2.92%) |
Dec 16, 2002 | 11.71 | 11.79 | 11.40 | 11.52 | 2,481,971 | -0.11(-0.93%) |
Dec 13, 2002 | 11.68 | 11.76 | 11.63 | 11.63 | 2,478,989 | -0.07(-0.59%) |
Dec 12, 2002 | 11.68 | 11.86 | 11.63 | 11.70 | 1,513,067 | +0.06(+0.54%) |
Dec 11, 2002 | 11.60 | 11.70 | 11.54 | 11.63 | 1,563,398 | -0.14(-1.21%) |
Dec 10, 2002 | 11.78 | 11.83 | 11.52 | 11.78 | 1,294,910 | -0.03(-0.29%) |
Dec 09, 2002 | 11.76 | 11.95 | 11.55 | 11.81 | 1,061,848 | -0.04(-0.34%) |
Dec 06, 2002 | 11.72 | 11.92 | 11.69 | 11.85 | 1,132,871 | +0.06(+0.48%) |
Dec 05, 2002 | 11.91 | 11.92 | 11.62 | 11.79 | 1,254,225 | +0.02(+0.19%) |
Dec 04, 2002 | 11.69 | 12.02 | 11.63 | 11.77 | 1,750,514 | +0.02(+0.19%) |
Dec 03, 2002 | 11.69 | 11.93 | 11.69 | 11.75 | 3,703,929 | -0.66(-5.33%) |
Dec 02, 2002 | 12.40 | 12.55 | 12.35 | 12.41 | 1,665,637 | +0.07(+0.60%) |
Nov 29, 2002 | 12.43 | 12.46 | 12.15 | 12.33 | 700,416 | -0.05(-0.41%) |
Nov 27, 2002 | 12.23 | 12.39 | 12.09 | 12.39 | 1,235,987 | +0.22(+1.78%) |
Nov 26, 2002 | 12.26 | 12.37 | 12.15 | 12.17 | 2,116,155 | -0.17(-1.39%) |
Nov 25, 2002 | 12.20 | 12.55 | 12.17 | 12.34 | 2,325,017 | +0.18(+1.45%) |
Nov 22, 2002 | 12.13 | 12.45 | 12.13 | 12.16 | 3,114,169 | +0.02(+0.14%) |
Nov 21, 2002 | 11.80 | 12.24 | 11.80 | 12.15 | 2,816,747 | +0.40(+3.40%) |
Nov 20, 2002 | 11.55 | 11.93 | 11.35 | 11.75 | 2,610,690 | +0.20(+1.73%) |
Nov 19, 2002 | 11.39 | 11.66 | 11.29 | 11.55 | 1,984,454 | +0.14(+1.25%) |
Nov 18, 2002 | 11.40 | 11.52 | 11.32 | 11.40 | 2,472,852 | +0.00(+0.00%) |
Nov 15, 2002 | 11.23 | 11.53 | 11.23 | 11.40 | 4,264,052 | +0.11(+1.01%) |
Nov 14, 2002 | 11.12 | 11.40 | 11.04 | 11.29 | 3,027,713 | +0.39(+3.56%) |
Nov 13, 2002 | 10.83 | 10.95 | 10.75 | 10.90 | 3,612,387 | -0.03(-0.31%) |
Nov 12, 2002 | 10.98 | 11.06 | 10.76 | 10.94 | 2,260,482 | +0.01(+0.05%) |
Nov 11, 2002 | 11.26 | 11.27 | 10.78 | 10.93 | 3,233,419 | +0.07(+0.63%) |
Nov 08, 2002 | 10.81 | 11.26 | 10.75 | 10.86 | 1,910,975 | -0.22(-2.01%) |
Nov 07, 2002 | 10.92 | 11.40 | 10.85 | 11.09 | 3,309,353 | -0.08(-0.71%) |
Nov 06, 2002 | 10.81 | 11.38 | 10.67 | 11.17 | 5,817,629 | +0.49(+4.59%) |
Nov 05, 2002 | 10.59 | 10.70 | 10.26 | 10.67 | 6,054,725 | +0.13(+1.19%) |
Nov 04, 2002 | 10.75 | 10.96 | 10.45 | 10.55 | 4,792,433 | -0.06(-0.54%) |